|
|
Closing price on 3/27/2020
|
|
| Open |
3.06 |
| High |
3.07 |
| Low |
2.85 |
| Volume |
13,498,300 |
| Split-adjusted Price |
2.85 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2020
|
-0.21 / -6.86%
|
3.06
|
3.07
|
2.85
|
2.85
|
2.91
|
2.85
|
13,498,300
|
|
|
3/26/2020
|
-0.22 / -6.71%
|
3.23
|
3.23
|
3.06
|
3.06
|
3.12
|
3.06
|
11,273,440
|
|
|
3/25/2020
|
+0.14 / +4.46%
|
3.25
|
3.28
|
3.18
|
3.28
|
3.24
|
3.28
|
6,399,950
|
|
|
3/24/2020
|
-0.12 / -3.68%
|
3.35
|
3.35
|
3.04
|
3.14
|
3.16
|
3.14
|
11,109,132
|
|
|
3/23/2020
|
-0.24 / -6.86%
|
3.33
|
3.40
|
3.26
|
3.26
|
3.28
|
3.26
|
14,649,540
|
|
|
3/20/2020
|
-0.12 / -3.31%
|
3.56
|
3.61
|
3.44
|
3.50
|
3.53
|
3.50
|
9,257,020
|
|
|
3/19/2020
|
-0.27 / -6.94%
|
3.89
|
3.90
|
3.62
|
3.62
|
3.68
|
3.62
|
19,550,320
|
|
|
3/18/2020
|
+0.14 / +3.73%
|
3.81
|
3.98
|
3.79
|
3.89
|
3.90
|
3.89
|
14,318,520
|
|
|
3/17/2020
|
+0.15 / +4.17%
|
3.53
|
3.79
|
3.48
|
3.75
|
3.68
|
3.75
|
13,983,870
|
|
|
3/16/2020
|
+0.10 / +2.86%
|
3.53
|
3.72
|
3.53
|
3.60
|
3.62
|
3.60
|
12,410,030
|
|
|
3/13/2020
|
+0.07 / +2.04%
|
3.22
|
3.59
|
3.22
|
3.50
|
3.38
|
3.50
|
10,244,320
|
|
|
3/12/2020
|
-0.22 / -6.03%
|
3.51
|
3.58
|
3.40
|
3.43
|
3.45
|
3.43
|
21,942,940
|
|
|
3/11/2020
|
-0.17 / -4.45%
|
3.85
|
3.92
|
3.62
|
3.65
|
3.75
|
3.65
|
12,052,170
|
|
|
3/10/2020
|
+0.04 / +1.06%
|
3.52
|
3.91
|
3.52
|
3.82
|
3.69
|
3.82
|
16,532,910
|
|
|
3/9/2020
|
-0.28 / -6.90%
|
3.78
|
3.81
|
3.78
|
3.78
|
3.78
|
3.78
|
15,069,720
|
|
|
3/6/2020
|
-0.15 / -3.56%
|
4.10
|
4.14
|
4.05
|
4.06
|
4.08
|
4.06
|
8,160,870
|
|
|
3/5/2020
|
+0.07 / +1.69%
|
4.41
|
4.42
|
4.15
|
4.21
|
4.37
|
4.21
|
25,464,040
|
|
|
3/4/2020
|
+0.27 / +6.98%
|
3.94
|
4.14
|
3.93
|
4.14
|
4.05
|
4.14
|
19,548,210
|
|
|
3/3/2020
|
+0.11 / +2.93%
|
3.86
|
3.99
|
3.84
|
3.87
|
3.90
|
3.87
|
9,910,350
|
|
|
3/2/2020
|
0.00 / 0.00%
|
3.79
|
3.84
|
3.75
|
3.76
|
3.79
|
3.76
|
3,776,140
|
|
|
2/28/2020
|
-0.09 / -2.34%
|
3.82
|
3.83
|
3.74
|
3.76
|
3.78
|
3.76
|
7,780,890
|
|
|
2/27/2020
|
+0.09 / +2.39%
|
3.75
|
3.85
|
3.75
|
3.85
|
3.81
|
3.85
|
3,799,380
|
|
|
2/26/2020
|
-0.07 / -1.83%
|
3.75
|
3.82
|
3.74
|
3.76
|
3.78
|
3.76
|
3,789,960
|
|
|
2/25/2020
|
+0.10 / +2.68%
|
3.55
|
3.83
|
3.55
|
3.83
|
3.69
|
3.83
|
7,204,230
|
|
|
2/24/2020
|
-0.28 / -6.98%
|
3.91
|
3.93
|
3.73
|
3.73
|
3.79
|
3.73
|
19,077,270
|
|
|
2/21/2020
|
-0.09 / -2.20%
|
4.09
|
4.10
|
4.00
|
4.01
|
4.04
|
4.01
|
6,104,610
|
|
|
2/20/2020
|
-0.02 / -0.49%
|
4.14
|
4.22
|
4.10
|
4.10
|
4.14
|
4.10
|
4,594,060
|
|
|
2/19/2020
|
+0.11 / +2.74%
|
4.01
|
4.18
|
4.01
|
4.12
|
4.08
|
4.12
|
7,728,720
|
|
|
2/18/2020
|
-0.04 / -0.99%
|
4.07
|
4.07
|
4.00
|
4.01
|
4.03
|
4.01
|
3,124,910
|
|
|
2/17/2020
|
+0.06 / +1.50%
|
4.10
|
4.15
|
4.02
|
4.05
|
4.08
|
4.05
|
5,148,850
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
234,500
|
68.00
|
-0.87%
|
|
|
|
CIG
|
448,200
|
8.30
|
-0.12%
|
|
|
|
CKG
|
40,600
|
25.00
|
0.81%
|
|
|
|
CRE
|
129,100
|
6.75
|
-1.46%
|
|
|
|
DLG
|
1,693,100
|
1.80
|
-3.74%
|
|
|
|
DLR
|
200
|
20.70
|
15.00%
|
|
|
|
DTI
|
8,700
|
2.20
|
0.00%
|
|
|
|
DXS
|
2,275,000
|
6.77
|
0.59%
|
|
|
|
FIR
|
288,400
|
4.54
|
-1.73%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|